日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オオバ(9765)の株価時系列情報

オオバ(9765)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 97 98 96 98 7,000
2010/12/29 98 100 96 100 33,000
2010/12/28 104 104 96 99 96,000
2010/12/27 102 104 100 103 123,000
2010/12/24 97 102 97 102 208,000
2010/12/22 97 97 96 96 68,000
2010/12/21 94 97 94 97 64,000
2010/12/20 94 94 92 94 53,000
2010/12/17 90 94 89 94 42,000
2010/12/16 90 90 89 90 8,000
2010/12/15 93 93 90 90 13,000
2010/12/14 88 89 87 87 10,000
2010/12/13 0 0 0 88 0
2010/12/10 90 90 88 88 14,000
2010/12/09 89 90 89 89 15,000
2010/12/08 88 88 87 88 8,000
2010/12/07 89 89 89 89 7,000
2010/12/06 89 89 89 89 2,000
2010/12/03 90 90 90 90 9,000
2010/12/02 91 91 91 91 1,000
2010/12/01 88 91 88 91 10,000
2010/11/30 90 91 89 91 5,000
2010/11/29 86 90 86 90 17,000
2010/11/26 90 90 87 87 26,000
2010/11/25 88 90 85 89 71,000
2010/11/24 92 92 90 92 12,000
2010/11/22 92 92 92 92 7,000
2010/11/19 91 92 91 92 14,000
2010/11/18 88 91 88 91 14,000
2010/11/17 88 88 88 88 2,000
2010/11/16 93 93 85 88 50,000
2010/11/15 0 0 0 91 0
2010/11/12 93 93 91 91 7,000
2010/11/11 93 93 93 93 8,000
2010/11/10 91 92 91 92 5,000
2010/11/09 0 0 0 88 0
2010/11/08 88 88 85 88 5,000
2010/11/05 88 89 88 89 2,000
2010/11/04 88 88 88 88 3,000
2010/11/02 0 0 0 90 0
2010/11/01 90 90 90 90 1,000
2010/10/29 0 0 0 94 0
2010/10/28 92 94 91 94 28,000
2010/10/27 0 0 0 94 0
2010/10/26 94 94 94 94 1,000
2010/10/25 93 94 92 94 32,000
2010/10/22 95 97 93 97 19,000
2010/10/21 94 95 92 94 14,000
2010/10/20 94 94 94 94 5,000
2010/10/19 94 94 92 92 15,000
2010/10/18 96 96 93 93 2,000
2010/10/15 95 95 95 95 3,000
2010/10/14 95 95 95 95 2,000
2010/10/13 93 96 93 96 5,000
2010/10/12 96 96 96 96 1,000
2010/10/08 96 96 94 95 14,000
2010/10/07 96 98 94 96 10,000
2010/10/06 96 96 96 96 2,000
2010/10/05 0 0 0 98 0
2010/10/04 0 0 0 98 0
2010/10/01 0 0 0 98 0
2010/09/30 0 0 0 98 0
2010/09/29 98 98 98 98 2,000
2010/09/28 100 101 100 101 7,000
2010/09/27 105 105 105 105 63,000
2010/09/24 99 100 99 100 21,000
2010/09/22 101 103 99 103 19,000
2010/09/21 101 103 101 103 2,000
2010/09/17 101 101 100 101 17,000
2010/09/16 98 100 98 100 10,000
2010/09/15 95 98 95 98 2,000
2010/09/14 94 94 94 94 1,000
2010/09/13 0 0 0 94 0
2010/09/10 94 94 94 94 2,000
2010/09/09 0 0 0 94 0
2010/09/08 94 94 94 94 1,000
2010/09/07 0 0 0 91 0
2010/09/06 0 0 0 91 0
2010/09/03 0 0 0 91 0
2010/09/02 94 94 91 91 4,000
2010/09/01 0 0 0 98 0
2010/08/31 98 98 93 98 11,000
2010/08/30 96 98 90 98 13,000
2010/08/27 98 98 98 98 1,000
2010/08/26 97 97 97 97 1,000
2010/08/25 102 102 95 98 41,000
2010/08/24 92 97 92 97 7,000
2010/08/23 95 95 94 94 7,000
2010/08/20 89 90 89 90 2,000
2010/08/19 87 87 87 87 1,000
2010/08/18 0 0 0 86 0
2010/08/17 0 0 0 86 0
2010/08/16 87 87 86 86 15,000
2010/08/13 86 86 86 86 1,000
2010/08/12 90 90 80 86 30,000
2010/08/11 0 0 0 95 0
2010/08/10 0 0 0 95 0
2010/08/09 95 95 95 95 1,000
2010/08/06 0 0 0 97 0
2010/08/05 0 0 0 97 0
2010/08/04 104 104 97 97 7,000
2010/08/03 102 107 102 107 18,000
2010/08/02 97 97 97 97 1,000
2010/07/30 0 0 0 98 0
2010/07/29 0 0 0 98 0
2010/07/28 0 0 0 98 0
2010/07/27 0 0 0 98 0
2010/07/26 98 98 98 98 34,000
2010/07/23 90 94 90 93 14,000
2010/07/22 92 92 90 90 4,000
2010/07/21 92 92 90 90 5,000
2010/07/20 92 92 91 91 2,000
2010/07/16 92 92 92 92 6,000
2010/07/15 94 94 94 94 5,000
2010/07/14 95 95 94 94 22,000
2010/07/13 94 100 94 100 7,000
2010/07/12 0 0 0 93 0
2010/07/09 93 93 93 93 1,000
2010/07/08 93 93 92 93 13,000
2010/07/07 92 93 92 93 2,000
2010/07/06 91 91 91 91 4,000
2010/07/05 92 93 91 93 3,000
2010/07/02 91 96 89 96 46,000
2010/07/01 0 0 0 101 0
2010/06/30 0 0 0 101 0
2010/06/29 100 101 100 101 2,000
2010/06/28 0 0 0 95 0
2010/06/25 94 95 93 95 25,000
2010/06/24 101 101 98 98 11,000
2010/06/23 98 99 96 99 12,000
2010/06/22 97 97 96 96 4,000
2010/06/21 93 95 90 95 12,000
2010/06/18 93 93 93 93 3,000
2010/06/17 92 92 92 92 2,000
2010/06/16 92 92 90 92 8,000
2010/06/15 93 93 91 91 14,000
2010/06/14 95 96 92 93 21,000
2010/06/11 0 0 0 98 0
2010/06/10 99 99 98 98 4,000
2010/06/09 0 0 0 106 0
2010/06/08 98 106 94 106 10,000
2010/06/07 0 0 0 101 0
2010/06/04 98 101 98 101 4,000
2010/06/03 0 0 0 103 0
2010/06/02 100 103 99 103 3,000
2010/06/01 0 0 0 107 0
2010/05/31 105 107 105 107 6,000
2010/05/28 97 105 97 105 17,000
2010/05/27 92 94 92 93 5,000
2010/05/26 103 103 98 100 12,000
2010/05/25 105 108 104 108 36,000
2010/05/24 109 110 108 110 18,000
2010/05/21 106 109 106 109 7,000
2010/05/20 106 107 106 106 12,000
2010/05/19 104 104 104 104 17,000
2010/05/18 108 110 105 109 16,000
2010/05/17 111 111 110 110 4,000
2010/05/14 110 111 110 110 3,000
2010/05/13 110 112 110 112 4,000
2010/05/12 108 108 106 106 6,000
2010/05/11 0 0 0 108 0
2010/05/10 108 108 108 108 6,000
2010/05/07 0 0 0 113 0
2010/05/06 114 114 113 113 9,000
2010/04/30 113 113 113 113 3,000
2010/04/28 113 114 113 114 11,000
2010/04/27 113 114 113 114 10,000
2010/04/26 109 112 109 112 37,000
2010/04/23 112 112 109 111 37,000
2010/04/22 110 113 110 113 10,000
2010/04/21 110 110 109 109 17,000
2010/04/20 109 111 108 109 45,000
2010/04/19 105 109 105 109 10,000
2010/04/16 107 107 103 106 25,000
2010/04/15 108 108 105 106 16,000
2010/04/14 108 108 106 108 14,000
2010/04/13 109 115 107 109 20,000
2010/04/12 103 109 103 109 4,000
2010/04/09 101 103 101 103 13,000
2010/04/08 98 101 98 101 23,000
2010/04/07 0 0 0 98 0
2010/04/06 97 98 97 98 6,000
2010/04/05 99 100 97 100 14,000
2010/04/02 97 100 97 100 5,000
2010/04/01 95 97 95 97 6,000
2010/03/30 94 94 94 94 2,000
2010/03/29 93 93 93 93 2,000
2010/03/26 94 94 94 94 1,000
2010/03/25 93 94 93 94 27,000
2010/03/24 94 96 94 95 15,000
2010/03/23 94 94 94 94 12,000
2010/03/19 94 94 94 94 1,000
2010/03/18 94 94 94 94 11,000
2010/03/17 93 93 93 93 1,000
2010/03/16 92 92 91 91 4,000
2010/03/15 92 92 92 92 3,000
2010/03/12 93 93 92 92 2,000
2010/03/11 93 93 92 92 3,000
2010/03/04 92 92 92 92 1,000
2010/03/03 93 93 92 92 7,000
2010/03/02 94 94 94 94 1,000
2010/02/26 94 94 94 94 1,000
2010/02/25 91 94 90 94 34,000
2010/02/24 92 93 91 92 35,000
2010/02/23 93 95 91 94 35,000
2010/02/22 91 92 91 92 5,000
2010/02/18 89 89 89 89 3,000
2010/02/16 88 88 88 88 1,000
2010/02/15 89 89 89 89 1,000
2010/02/12 89 89 89 89 1,000
2010/02/10 86 86 86 86 2,000
2010/02/08 85 85 85 85 4,000
2010/02/05 86 86 85 85 3,000
2010/02/04 88 93 86 87 19,000
2010/02/03 88 93 88 93 2,000
2010/01/26 88 88 88 88 1,000
2010/01/25 96 96 92 92 33,000
2010/01/22 95 95 94 95 6,000
2010/01/21 90 93 88 93 6,000
2010/01/20 89 89 89 89 2,000
2010/01/19 90 90 88 88 3,000
2010/01/18 87 88 87 88 2,000
2010/01/15 86 86 86 86 5,000
2010/01/14 87 88 86 88 8,000
2010/01/12 87 90 87 90 4,000
2010/01/06 85 85 85 85 1,000
2010/01/04 83 84 83 84 7,000

このページの先頭へ